Umpqua Stock Price History, UMPQ Historical Prices

Add to My Stocks
$22.18 $0.1 (0.45%) UMPQ stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Umpqua stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Umpqua price to earnings ratio data. The stock price was at a 5 year high of $22.59 on Dec 04, 2017 as seen from Umpqua stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 22.14 22.38 21.77 22.18 2,085,716 19.63 4.01
2018-02-16 21.79 22.37 21.45 22.28 1,480,648 19.72 4.03
2018-02-15 22.01 22.18 21.64 21.92 1,074,208 19.4 3.97
2018-02-14 21.21 21.97 21.14 21.92 1,689,030 19.4 3.97
2018-02-13 21.23 21.59 21.17 21.35 1,858,935 18.89 3.86
2018-02-12 21.24 21.62 21.1 21.43 2,364,066 18.97 3.88
2018-02-09 20.8 21.31 20.42 21.17 1,795,714 18.74 3.83
2018-02-08 21.38 21.38 20.51 20.52 1,572,609 18.16 3.71
2018-02-07 21.16 21.46 20.75 21.29 1,752,062 18.84 3.85
2018-02-06 20.46 21.3 20.08 21.2 2,373,652 18.76 3.84
2018-02-05 21.58 21.86 20.99 20.99 2,109,133 18.58 3.8
2018-02-02 22 22.31 21.77 21.86 1,458,321 19.35 3.96
2018-02-01 21.5 22.11 21.37 22.1 1,396,009 19.56 4
2018-01-31 21.77 21.96 21.63 21.65 1,405,501 19.16 3.92
2018-01-30 21.6 21.85 21.55 21.67 1,714,419 19.18 3.92
2018-01-29 21.54 21.86 21.45 21.73 1,337,454 19.23 3.93
2018-01-26 21.73 21.73 21.39 21.58 1,710,617 20.36 3.88
2018-01-25 21.87 22.39 21.55 21.68 2,989,445 20.45 3.89
2018-01-24 22.88 22.89 21.66 21.68 2,493,284 20.45 3.89
2018-01-23 22.11 22.41 21.96 22.11 1,905,578 20.86 3.97
2018-01-22 22.27 22.41 22.07 22.29 1,144,189 21.03 4
2018-01-19 22.04 22.4 21.92 22.37 1,098,200 21.1 4.02
2018-01-18 22.24 22.39 22.01 22.04 1,197,559 20.79 3.96
2018-01-17 22.26 22.42 22.01 22.23 1,198,713 20.97 3.99
2018-01-16 22.55 22.63 22 22.17 1,153,182 20.92 3.98
2018-01-10 21.68 22.22 21.65 21.79 1,118,485 20.56 3.91
2018-01-09 21.48 21.82 21.48 21.63 2,129,692 20.41 3.89
2018-01-08 21.26 21.5 21.1 21.4 1,673,254 20.19 3.84
2018-01-05 21.06 21.31 21.02 21.26 1,578,560 20.06 3.82
2018-01-04 21.25 21.41 20.88 20.97 2,056,773 19.78 3.77
2018-01-03 20.81 20.94 20.62 20.81 1,192,696 19.63 3.74
2018-01-02 20.92 21.04 20.66 20.82 1,723,917 19.64 3.74
2017-12-29 21.23 21.27 20.8 20.8 1,199,042 19.62 3.74
2017-12-28 20.91 21.17 20.75 21.13 1,440,216 19.93 3.8
2017-12-27 21.31 21.31 20.91 21.04 1,479,477 19.85 3.78
2017-12-26 21.31 21.58 21.23 21.27 955,230 20.07 3.82
2017-12-22 21.67 21.72 21.38 21.48 770,054 20.26 3.86
2017-12-21 21.51 21.77 21.4 21.7 967,104 20.47 3.9
2017-12-20 21.74 21.74 21.09 21.36 1,208,995 20.15 3.84
2017-12-19 21.59 21.67 21.38 21.4 1,206,464 20.19 3.84
2017-12-18 21.24 21.62 21.24 21.53 1,639,830 20.31 3.87
2017-12-14 20.88 21.02 20.35 20.48 1,288,442 19.32 3.68
2017-12-13 20.9 21.3 20.79 20.84 1,470,741 19.66 3.74
2017-12-12 20.84 20.97 20.59 20.9 2,003,295 19.72 3.75
2017-12-11 21.23 21.27 20.79 20.81 1,401,469 19.63 3.74
2017-12-08 21.6 21.6 21.16 21.23 962,275 20.03 3.81
2017-12-07 21.31 21.54 21.1 21.4 1,235,507 20.19 3.84
2017-12-06 21.52 21.66 21.31 21.33 1,112,875 20.12 3.83
2017-12-05 22.65 22.67 21.58 21.59 2,110,533 20.37 3.88
2017-12-04 22.5 22.86 22.46 22.59 2,458,160 21.31 4.06
2017-12-01 22.07 22.19 21.24 22.12 2,193,070 20.87 3.97
2017-11-30 22.34 22.42 21.99 22.11 2,446,331 20.86 3.97
2017-11-29 21.6 22.18 21.4 22.15 1,932,300 20.9 3.98
2017-11-28 20.71 21.45 20.66 21.43 1,778,018 20.22 3.85
2017-11-27 20.54 20.77 20.5 20.64 1,297,982 19.47 3.71
2017-11-24 20.78 20.78 20.53 20.54 478,368 19.38 3.69
2017-11-23 0 0 0 20.7 0 - -
2017-11-22 20.9 20.99 20.62 20.7 927,194 19.53 3.72
2017-11-21 20.85 20.9 20.67 20.9 1,269,722 19.72 3.75
2017-11-20 20.54 20.75 20.43 20.74 873,261 19.57 3.73
2017-11-17 20.2 20.51 20.07 20.47 901,006 19.31 3.68
2017-11-16 20.32 20.47 20.19 20.33 1,280,663 19.18 3.65
2017-11-15 20.01 20.32 19.92 20.17 1,293,065 19.03 3.62
2017-11-14 20.08 20.27 20.05 20.24 1,022,526 19.09 3.64
2017-11-13 19.93 20.27 19.79 20.24 1,324,000 19.09 3.64
2017-11-10 20.1 20.21 20.04 20.08 1,117,480 18.94 3.61
2017-11-09 19.99 20.16 19.75 20.01 1,184,451 18.88 3.59
2017-11-08 20.34 20.35 19.9 20.09 1,340,398 18.95 3.61
2017-11-07 20.65 20.66 20.01 20.1 1,378,397 18.96 3.61
2017-11-06 20.57 20.68 20.48 20.64 747,802 19.47 3.71
2017-11-03 20.61 20.68 20.4 20.57 1,416,970 19.41 3.69
2017-11-02 20.45 20.7 20.26 20.62 1,061,306 19.45 3.7
2017-11-01 20.65 20.7 20.26 20.4 810,447 19.25 3.66
2017-10-31 20.54 20.69 20.43 20.46 1,172,427 19.3 3.68
2017-10-30 20.8 20.89 20.41 20.5 1,072,901 19.34 3.68
2017-10-27 20.67 20.98 20.59 20.98 1,621,512 19.79 3.77
2017-10-26 20.51 20.73 20.49 20.72 1,439,076 19.55 3.72
2017-10-25 20.52 20.65 20.4 20.45 1,256,510 19.29 3.67
2017-10-24 20.33 20.66 20.33 20.52 1,881,277 19.36 3.69
2017-10-23 20.61 20.61 20.23 20.26 1,465,306 19.11 3.64
2017-10-20 20.87 20.97 20.56 20.57 2,392,297 19.41 3.69
2017-10-19 20.75 20.83 20.08 20.63 3,141,624 19.46 3.71
2017-10-18 19.77 19.98 19.68 19.95 1,861,097 18.82 3.61
2017-10-17 19.92 19.92 19.62 19.69 1,986,892 18.58 3.56
2017-10-16 19.72 19.99 19.72 19.85 1,273,739 18.73 3.59
2017-10-13 19.68 19.94 19.53 19.73 2,050,407 18.61 3.57
2017-10-12 19.9 19.92 19.74 19.8 1,039,436 18.68 3.58
2017-10-11 19.9 19.95 19.73 19.83 840,916 18.71 3.59
2017-10-10 19.91 20 19.8 19.95 1,301,538 18.82 3.61
Get more Data

Umpqua Stock History Chart

View UMPQ PE ratio, PS ratio stocks charts and compare with peers.
UMPQ Chart
Note: Compare Umpqua stock price history with the index and industry peers.

Umpqua Stock Price History: Past 5 years

Max Stock Price22.59Dec 04,2017
Min Stock Price11.75May 01,2013
Avg Stock Price17.07

Umpqua Historical PE ratio: Past 5 years

Max PE Ratio25.65Sep 02,2014
Min PE Ratio13.13Apr 17,2013
Avg PE Ratio18.53

Umpqua Historical PS ratio: Past 5 years

Max PS Ratio4.99Aug 26,2014
Min PS Ratio2.24May 01,2013
Avg PS Ratio3.35

UMPQ Industry Peers

Company Price Change (%)
Western Alliance (WAL)59.451.71 (2.8%)
City National (CYN)89.60.33 (0.37%)
Columbia Banking (COLB)42.340.46 (1.07%)
Cascade Bancorp (CACB)6.990.23 (3.19%)
Trico Bancshares (TCBK)37.240.76 (2%)
Riverview Bancorp (RVSB)9.040.27 (2.9%)
Summit State Bank (SSBI)13.310.04 (0.3%)

Umpqua share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Umpqua stock analysis. Umpqua stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. UMPQ stock closed at $22.18 and traded with a volume of 2,085,716 on the last trading day. Looking at Umpqua stock history data, the P/S ratio was at a low of 2.24 on May 01, 2013.